Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Alphadex ETF FT (NY: FXU )

34.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.915 8.915 8.297 8.308 0 -0.18(-2.14%)
Jan 29, 2009 8.510 8.641 8.463 8.490 8,419 -0.13(-1.46%)
Jan 28, 2009 8.589 8.662 8.543 8.616 50,189 +0.07(+0.79%)
Jan 27, 2009 8.530 8.596 8.445 8.548 13,674 +0.02(+0.22%)
Jan 26, 2009 8.383 8.556 7.453 8.530 10,004 +0.21(+2.47%)
Jan 23, 2009 8.091 8.324 8.091 8.324 6,113 +0.07(+0.89%)
Jan 22, 2009 8.191 8.330 8.144 8.251 25,920 -0.01(-0.16%)
Jan 21, 2009 8.164 8.264 8.101 8.264 6,099 +0.16(+1.97%)
Jan 20, 2009 8.304 8.310 8.104 8.104 9,908 -0.26(-3.10%)
Jan 16, 2009 8.297 8.390 8.251 8.364 18,315 +0.19(+2.27%)
Jan 15, 2009 8.104 8.189 7.945 8.178 127,972 +0.00(+0.01%)
Jan 14, 2009 8.271 8.271 8.111 8.176 17,656 -0.21(-2.47%)
Jan 13, 2009 8.377 8.445 8.350 8.383 13,066 -0.07(-0.79%)
Jan 12, 2009 8.426 8.510 8.425 8.450 6,832 -0.15(-1.70%)
Jan 09, 2009 8.596 8.623 8.533 8.596 12,894 -0.15(-1.72%)
Jan 08, 2009 8.603 8.755 8.603 8.746 12,202 +0.14(+1.58%)
Jan 07, 2009 8.702 8.720 8.583 8.610 35,553 -0.15(-1.73%)
Jan 06, 2009 8.882 8.955 8.762 8.762 11,121 -0.03(-0.30%)
Jan 05, 2009 9.008 9.008 8.769 8.789 13,831 -0.09(-0.97%)
Jan 02, 2009 8.643 8.875 8.643 8.875 0 +0.27(+3.09%)
Jan 01, 2009 7.799 8.609 7.799 8.609 0 +0.00(+0.00%)
Dec 31, 2008 7.799 8.609 7.799 8.609 26,110 +0.18(+2.13%)
Dec 30, 2008 8.310 8.430 8.310 8.430 23,429 +0.14(+1.74%)
Dec 29, 2008 8.470 8.470 8.151 8.286 27,558 -0.02(-0.29%)
Dec 26, 2008 8.324 8.337 8.271 8.310 15,515 +0.05(+0.64%)
Dec 24, 2008 8.251 8.263 8.244 8.257 8,830 +0.03(+0.33%)
Dec 23, 2008 8.569 8.569 8.191 8.231 131,791 -0.17(-2.06%)
Dec 22, 2008 8.955 8.955 8.350 8.403 11,561 -0.03(-0.39%)
Dec 19, 2008 8.364 9.462 8.364 8.437 72,869 -0.12(-1.40%)
Dec 18, 2008 8.437 8.563 8.335 8.556 40,358 +0.11(+1.26%)
Dec 17, 2008 8.609 8.609 8.430 8.450 69,017 -0.19(-2.23%)
Dec 16, 2008 8.636 8.649 8.423 8.643 16,352 +0.26(+3.09%)
Dec 15, 2008 8.955 8.955 8.271 8.383 27,451 -0.09(-1.02%)
Dec 12, 2008 8.403 8.523 8.357 8.470 21,369 -0.07(-0.78%)
Dec 11, 2008 8.656 8.775 8.483 8.536 30,353 -0.07(-0.85%)
Dec 10, 2008 8.829 8.902 8.443 8.609 32,788 +0.31(+3.68%)
Dec 09, 2008 8.795 8.795 8.304 8.304 23,636 -0.20(-2.34%)
Dec 08, 2008 8.536 8.629 8.457 8.502 57,820 +0.13(+1.58%)
Dec 05, 2008 8.124 8.370 7.964 8.370 15,053 +0.17(+2.13%)
Dec 04, 2008 8.629 8.629 8.085 8.196 30,367 -0.40(-4.66%)
Dec 03, 2008 8.304 8.616 8.290 8.596 42,422 +0.37(+4.44%)
Dec 02, 2008 8.702 8.702 8.178 8.231 46,887 +0.03(+0.32%)
Dec 01, 2008 8.271 8.576 8.204 8.204 18,381 -0.52(-6.01%)
Nov 28, 2008 8.609 8.729 8.543 8.729 15,133 +0.15(+1.78%)
Nov 26, 2008 8.264 8.656 8.257 8.576 21,946 +0.15(+1.74%)
Nov 25, 2008 8.085 8.755 8.085 8.429 56,855 +0.11(+1.35%)
Nov 24, 2008 8.025 8.383 7.998 8.317 13,877 +0.36(+4.51%)
Nov 21, 2008 7.321 7.978 7.321 7.958 30,597 +0.50(+6.77%)
Nov 20, 2008 7.865 8.045 7.453 7.453 41,360 -0.62(-7.65%)
Nov 19, 2008 8.390 8.516 8.071 8.071 251,131 -0.20(-2.41%)
Nov 18, 2008 8.098 8.516 8.085 8.271 16,372 -0.18(-2.12%)
Nov 17, 2008 8.277 8.789 8.277 8.450 40,021 -0.36(-4.07%)
Nov 14, 2008 7.879 8.809 7.879 8.809 7,680 +0.39(+4.58%)
Nov 13, 2008 8.277 8.483 7.879 8.423 85,729 +0.42(+5.31%)
Nov 12, 2008 8.231 8.231 7.998 7.998 34,309 -0.26(-3.14%)
Nov 11, 2008 8.204 8.476 8.191 8.257 15,788 -0.07(-0.88%)
Nov 10, 2008 8.629 8.629 8.330 8.330 22,179 -0.09(-1.03%)
Nov 07, 2008 8.470 8.512 8.350 8.417 43,334 +0.12(+1.44%)
Nov 06, 2008 8.583 8.603 8.164 8.297 71,440 -0.33(-3.78%)
Nov 05, 2008 8.908 8.908 8.504 8.623 56,132 -0.22(-2.48%)
Nov 04, 2008 9.307 9.307 8.715 8.842 39,002 +0.17(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.